KissMeData/042420/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22600	-300	5	-1.31	123222100	5447	53.17	22500	23200	22300	29750	16050	22900	22622.02	2.90	-455	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	2002	-2.84	0.53	12	0.06	-7948.00	42699.00	34550	20221124	-34.59	21200	20221013	6.60	34500	-34.49	20230308	21500	5.12	20230707	34550	-34.59	20221124	21200	6.60	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
3	20230927	150455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22700	-200	5	-0.87	112689950	4982	48.63	22500	23200	22300	29750	16050	22900	22619.42	2.90	-447	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	2011	-2.86	0.53	12	0.06	-7948.00	42699.00	34550	20221124	-34.30	21200	20221013	7.08	34500	-34.20	20230308	21500	5.58	20230707	34550	-34.30	20221124	21200	7.08	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
4	20230927	140455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22550	-350	5	-1.53	91916700	4065	39.68	22500	23200	22300	29750	16050	22900	22611.73	2.90	-111	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	1997	-2.84	0.53	12	0.05	-7948.00	42699.00	34550	20221124	-34.73	21200	20221013	6.37	34500	-34.64	20230308	21500	4.88	20230707	34550	-34.73	20221124	21200	6.37	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
5	20230927	130450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22550	-350	5	-1.53	86845750	3840	37.48	22500	23200	22300	29750	16050	22900	22616.08	2.90	45	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	1997	-2.84	0.53	12	0.04	-7948.00	42699.00	34550	20221124	-34.73	21200	20221013	6.37	34500	-34.64	20230308	21500	4.88	20230707	34550	-34.73	20221124	21200	6.37	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
6	20230927	120449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22650	-250	5	-1.09	64997650	2866	27.97	22500	23200	22450	29750	16050	22900	22678.87	2.90	125	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	2006	-2.85	0.53	12	0.03	-7948.00	42699.00	34550	20221124	-34.44	21200	20221013	6.84	34500	-34.35	20230308	21500	5.35	20230707	34550	-34.44	20221124	21200	6.84	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
7	20230927	110453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22750	-150	5	-0.66	58621150	2585	25.23	22500	23200	22450	29750	16050	22900	22677.43	2.90	236	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	2015	-2.86	0.53	12	0.03	-7948.00	42699.00	34550	20221124	-34.15	21200	20221013	7.31	34500	-34.06	20230308	21500	5.81	20230707	34550	-34.15	20221124	21200	7.31	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
8	20230927	100450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22850	-50	5	-0.22	24921350	1096	10.70	22500	23200	22500	29750	16050	22900	22738.46	2.90	-170	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	2024	-2.87	0.54	12	0.01	-7948.00	42699.00	34550	20221124	-33.86	21200	20221013	7.78	34500	-33.77	20230308	21500	6.28	20230707	34550	-33.86	20221124	21200	7.78	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
9	20230927	090458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23200	300	2	1.31	6074450	269	2.63	22500	23200	22500	29750	16050	22900	22581.60	2.90	20	23933	23416	23083	22566	22233	23675	22825	47	6850	500	16030	50	1	8856866	2055	-2.92	0.54	12	0.00	-7948.00	42699.00	34550	20221124	-32.85	21200	20221013	9.43	34500	-32.75	20230308	21500	7.91	20230707	34550	-32.85	20221124	21200	9.43	20221013	1.30	N	042420	500	46 억	256438	N	N	1	N	N
10	20230926	160450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22900	-200	5	-0.87	233830400	10175	50.22	22750	23600	22750	30000	16200	23100	22980.87	2.92	-2053	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2028	-2.88	0.54	12	0.11	-7948.00	42699.00	34550	20221124	-33.72	21200	20221013	8.02	34500	-33.62	20230308	21500	6.51	20230707	34550	-33.72	20221124	21200	8.02	20221013	1.35	N	042420	500	46 억	258489	N	N	1	N	N
11	20230926	150453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23100	0	3	0.00	218190600	9493	46.85	22750	23600	22750	30000	16200	23100	22984.37	2.92	-1588	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2046	-2.91	0.54	12	0.11	-7948.00	42699.00	34550	20221124	-33.14	21200	20221013	8.96	34500	-33.04	20230308	21500	7.44	20230707	34550	-33.14	20221124	21200	8.96	20221013	1.35	N	042420	500	46 억	258489	N	N	0	N	N
12	20230926	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23100	0	3	0.00	179176800	7798	38.49	22750	23600	22750	30000	16200	23100	22977.28	2.92	-1333	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2046	-2.91	0.54	12	0.09	-7948.00	42699.00	34550	20221124	-33.14	21200	20221013	8.96	34500	-33.04	20230308	21500	7.44	20230707	34550	-33.14	20221124	21200	8.96	20221013	1.35	N	042420	500	46 억	258489	N	N	0	N	N
13	20230926	130448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23100	0	3	0.00	150735200	6558	32.37	22750	23600	22750	30000	16200	23100	22984.93	2.92	-1164	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2046	-2.91	0.54	12	0.07	-7948.00	42699.00	34550	20221124	-33.14	21200	20221013	8.96	34500	-33.04	20230308	21500	7.44	20230707	34550	-33.14	20221124	21200	8.96	20221013	1.35	N	042420	500	46 억	258489	N	N	0	N	N
14	20230926	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22900	-200	5	-0.87	128411800	5587	27.58	22750	23600	22750	30000	16200	23100	22984.03	2.92	-945	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2028	-2.88	0.54	12	0.06	-7948.00	42699.00	34550	20221124	-33.72	21200	20221013	8.02	34500	-33.62	20230308	21500	6.51	20230707	34550	-33.72	20221124	21200	8.02	20221013	1.35	N	042420	500	46 억	258489	N	N	0	N	N
15	20230926	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22950	-150	5	-0.65	114521300	4982	24.59	22750	23600	22750	30000	16200	23100	22987.01	2.92	-869	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2033	-2.89	0.54	12	0.06	-7948.00	42699.00	34550	20221124	-33.57	21200	20221013	8.25	34500	-33.48	20230308	21500	6.74	20230707	34550	-33.57	20221124	21200	8.25	20221013	1.35	N	042420	500	46 억	258489	N	N	0	N	N
16	20230926	100448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23200	100	2	0.43	41817400	1816	8.96	22750	23600	22750	30000	16200	23100	23027.20	2.92	-284	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2055	-2.92	0.54	12	0.02	-7948.00	42699.00	34550	20221124	-32.85	21200	20221013	9.43	34500	-32.75	20230308	21500	7.91	20230707	34550	-32.85	20221124	21200	9.43	20221013	1.35	N	042420	500	46 억	258489	N	N	0	N	N
17	20230926	090448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23300	200	2	0.87	17666550	773	3.82	22750	23600	22750	30000	16200	23100	22854.53	2.92	-91	24400	23750	23300	22650	22200	24075	22975	47	6900	500	16170	50	1	8856866	2064	-2.93	0.55	12	0.01	-7948.00	42699.00	34550	20221124	-32.56	21200	20221013	9.91	34500	-32.46	20230308	21500	8.37	20230707	34550	-32.56	20221124	21200	9.91	20221013	1.35	N	042420	500	46 억	258489	N	N	0	N	N
18	20230925	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23100	-200	5	-0.86	469169500	19957	71.85	23000	23950	22850	30250	16350	23300	23511.46	2.91	512	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2046	-2.91	0.54	12	0.23	-7948.00	42699.00	34550	20221124	-33.14	21200	20221013	8.96	34500	-33.04	20230308	21500	7.44	20230707	34550	-33.14	20221124	21200	8.96	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
19	20230925	150452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23250	-50	5	-0.21	396575600	16807	60.51	23000	23950	22950	30250	16350	23300	23595.88	2.91	-537	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2059	-2.93	0.54	12	0.19	-7948.00	42699.00	34550	20221124	-32.71	21200	20221013	9.67	34500	-32.61	20230308	21500	8.14	20230707	34550	-32.71	20221124	21200	9.67	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
20	20230925	140444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23550	250	2	1.07	345466700	14628	52.67	23000	23950	22950	30250	16350	23300	23616.83	2.91	-503	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2086	-2.96	0.55	12	0.17	-7948.00	42699.00	34550	20221124	-31.84	21200	20221013	11.08	34500	-31.74	20230308	21500	9.53	20230707	34550	-31.84	20221124	21200	11.08	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
21	20230925	130445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23650	350	2	1.50	267403500	11310	40.72	23000	23950	22950	30250	16350	23300	23643.13	2.91	-562	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2095	-2.98	0.55	12	0.13	-7948.00	42699.00	34550	20221124	-31.55	21200	20221013	11.56	34500	-31.45	20230308	21500	10.00	20230707	34550	-31.55	20221124	21200	11.56	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
22	20230925	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23750	450	2	1.93	216830500	9172	33.02	23000	23950	22950	30250	16350	23300	23640.52	2.91	-436	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2104	-2.99	0.56	12	0.10	-7948.00	42699.00	34550	20221124	-31.26	21200	20221013	12.03	34500	-31.16	20230308	21500	10.47	20230707	34550	-31.26	20221124	21200	12.03	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
23	20230925	110445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23750	450	2	1.93	160650250	6803	24.49	23000	23950	22950	30250	16350	23300	23614.66	2.91	337	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2104	-2.99	0.56	12	0.08	-7948.00	42699.00	34550	20221124	-31.26	21200	20221013	12.03	34500	-31.16	20230308	21500	10.47	20230707	34550	-31.26	20221124	21200	12.03	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
24	20230925	100447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23900	600	2	2.58	101104750	4304	15.50	23000	23950	22950	30250	16350	23300	23490.92	2.91	481	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2117	-3.01	0.56	12	0.05	-7948.00	42699.00	34550	20221124	-30.82	21200	20221013	12.74	34500	-30.72	20230308	21500	11.16	20230707	34550	-30.82	20221124	21200	12.74	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
25	20230925	090447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23550	250	2	1.07	23229350	1010	3.64	23000	23550	22950	30250	16350	23300	22999.06	2.91	-78	24766	24032	23666	22932	22566	23850	22750	47	6950	500	16310	50	1	8856866	2086	-2.96	0.55	12	0.01	-7948.00	42699.00	34550	20221124	-31.84	21200	20221013	11.08	34500	-31.74	20230308	21500	9.53	20230707	34550	-31.84	20221124	21200	11.08	20221013	1.39	N	042420	500	46 억	257977	N	N	0	N	N
26	20230922	160502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23300	-700	5	-2.92	661619200	27770	72.87	23500	24400	23300	31200	16800	24000	23828.58	2.92	-786	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2064	-2.93	0.55	12	0.31	-7948.00	42699.00	34550	20221124	-32.56	21200	20221013	9.91	34500	-32.46	20230308	21500	8.37	20230707	34550	-32.56	20221124	21200	9.91	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
27	20230922	150458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23650	-350	5	-1.46	627412950	26306	69.02	23500	24400	23500	31200	16800	24000	23850.56	2.92	-728	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2095	-2.98	0.55	12	0.30	-7948.00	42699.00	34550	20221124	-31.55	21200	20221013	11.56	34500	-31.45	20230308	21500	10.00	20230707	34550	-31.55	20221124	21200	11.56	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
28	20230922	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23800	-200	5	-0.83	545835650	22864	59.99	23500	24400	23500	31200	16800	24000	23873.15	2.92	-522	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2108	-2.99	0.56	12	0.26	-7948.00	42699.00	34550	20221124	-31.11	21200	20221013	12.26	34500	-31.01	20230308	21500	10.70	20230707	34550	-31.11	20221124	21200	12.26	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
29	20230922	130433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23850	-150	5	-0.62	462341500	19357	50.79	23500	24400	23500	31200	16800	24000	23884.98	2.92	-183	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2112	-3.00	0.56	12	0.22	-7948.00	42699.00	34550	20221124	-30.97	21200	20221013	12.50	34500	-30.87	20230308	21500	10.93	20230707	34550	-30.97	20221124	21200	12.50	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
30	20230922	120429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23950	-50	5	-0.21	325545950	13617	35.73	23500	24400	23500	31200	16800	24000	23907.32	2.92	112	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2121	-3.01	0.56	12	0.15	-7948.00	42699.00	34550	20221124	-30.68	21200	20221013	12.97	34500	-30.58	20230308	21500	11.40	20230707	34550	-30.68	20221124	21200	12.97	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
31	20230922	110429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23900	-100	5	-0.42	219506450	9185	24.10	23500	24400	23500	31200	16800	24000	23898.36	2.92	69	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2117	-3.01	0.56	12	0.10	-7948.00	42699.00	34550	20221124	-30.82	21200	20221013	12.74	34500	-30.72	20230308	21500	11.16	20230707	34550	-30.82	20221124	21200	12.74	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
32	20230922	100429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24000	0	3	0.00	114170850	4797	12.59	23500	24400	23500	31200	16800	24000	23800.47	2.92	-981	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2126	-3.02	0.56	12	0.05	-7948.00	42699.00	34550	20221124	-30.54	21200	20221013	13.21	34500	-30.43	20230308	21500	11.63	20230707	34550	-30.54	20221124	21200	13.21	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
33	20230922	090424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23700	-300	5	-1.25	45380850	1926	5.05	23500	24400	23500	31200	16800	24000	23562.23	2.92	-44	26333	25166	24383	23216	22433	24775	22825	47	7200	500	16800	50	1	8856866	2099	-2.98	0.56	12	0.02	-7948.00	42699.00	34550	20221124	-31.40	21200	20221013	11.79	34500	-31.30	20230308	21500	10.23	20230707	34550	-31.40	20221124	21200	11.79	20221013	1.42	N	042420	500	46 억	258763	N	N	0	N	N
34	20230921	160431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24000	-1100	5	-4.38	927600450	38099	148.55	24800	25550	23600	32600	17600	25100	24347.38	2.95	-3748	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2126	-3.02	0.56	12	0.43	-7948.00	42699.00	34550	20221124	-30.54	21200	20221013	13.21	34500	-30.43	20230308	21500	11.63	20230707	34550	-30.54	20221124	21200	13.21	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
35	20230921	150425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23950	-1150	5	-4.58	898465550	36881	143.80	24800	25550	23600	32600	17600	25100	24361.20	2.95	-3852	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2121	-3.01	0.56	12	0.42	-7948.00	42699.00	34550	20221124	-30.68	21200	20221013	12.97	34500	-30.58	20230308	21500	11.40	20230707	34550	-30.68	20221124	21200	12.97	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
36	20230921	140428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24200	-900	5	-3.59	756215000	30981	120.80	24800	25550	23950	32600	17600	25100	24408.99	2.95	-3424	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2143	-3.04	0.57	12	0.35	-7948.00	42699.00	34550	20221124	-29.96	21200	20221013	14.15	34500	-29.86	20230308	21500	12.56	20230707	34550	-29.96	20221124	21200	14.15	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
37	20230921	130423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24400	-700	5	-2.79	656989100	26896	104.87	24800	25550	23950	32600	17600	25100	24427.02	2.95	-3295	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2161	-3.07	0.57	12	0.30	-7948.00	42699.00	34550	20221124	-29.38	21200	20221013	15.09	34500	-29.28	20230308	21500	13.49	20230707	34550	-29.38	20221124	21200	15.09	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
38	20230921	120421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24250	-850	5	-3.39	496850400	20295	79.13	24800	25550	23950	32600	17600	25100	24481.42	2.95	-2666	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2148	-3.05	0.57	12	0.23	-7948.00	42699.00	34550	20221124	-29.81	21200	20221013	14.39	34500	-29.71	20230308	21500	12.79	20230707	34550	-29.81	20221124	21200	14.39	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
39	20230921	110431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24350	-750	5	-2.99	388397950	15835	61.74	24800	25550	23950	32600	17600	25100	24527.81	2.95	-2197	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2157	-3.06	0.57	12	0.18	-7948.00	42699.00	34550	20221124	-29.52	21200	20221013	14.86	34500	-29.42	20230308	21500	13.26	20230707	34550	-29.52	20221124	21200	14.86	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
40	20230921	100424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24850	-250	5	-1.00	139260000	5606	21.86	24800	25550	24550	32600	17600	25100	24841.24	2.95	-441	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2201	-3.13	0.58	12	0.06	-7948.00	42699.00	34550	20221124	-28.08	21200	20221013	17.22	34500	-27.97	20230308	21500	15.58	20230707	34550	-28.08	20221124	21200	17.22	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
41	20230921	090429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	-50	5	-0.20	33072250	1332	5.19	24800	25550	24650	32600	17600	25100	24829.02	2.95	-73	26300	25700	25350	24750	24400	25525	24575	47	7500	500	17570	50	1	8856866	2219	-3.15	0.59	12	0.02	-7948.00	42699.00	34550	20221124	-27.50	21200	20221013	18.16	34500	-27.39	20230308	21500	16.51	20230707	34550	-27.50	20221124	21200	18.16	20221013	1.44	N	042420	500	46 억	260945	N	N	2	N	N
42	20230920	160428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25100	-800	5	-3.09	643543400	25445	98.61	25950	25950	25000	33650	18150	25900	25291.70	2.98	-2703	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2223	-3.16	0.59	12	0.29	-7948.00	42699.00	34550	20221124	-27.35	21200	20221013	18.40	34500	-27.25	20230308	21500	16.74	20230707	34550	-27.35	20221124	21200	18.40	20221013	1.45	N	042420	500	46 억	263771	N	N	2	N	N
43	20230920	150418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25100	-800	5	-3.09	624032150	24668	95.60	25950	25950	25000	33650	18150	25900	25297.23	2.98	-2699	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2223	-3.16	0.59	12	0.28	-7948.00	42699.00	34550	20221124	-27.35	21200	20221013	18.40	34500	-27.25	20230308	21500	16.74	20230707	34550	-27.35	20221124	21200	18.40	20221013	1.45	N	042420	500	46 억	263771	N	N	1	N	N
44	20230920	140422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25250	-650	5	-2.51	520856550	20559	79.68	25950	25950	25000	33650	18150	25900	25334.72	2.98	-2475	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2236	-3.18	0.59	12	0.23	-7948.00	42699.00	34550	20221124	-26.92	21200	20221013	19.10	34500	-26.81	20230308	21500	17.44	20230707	34550	-26.92	20221124	21200	19.10	20221013	1.45	N	042420	500	46 억	263771	N	N	1	N	N
45	20230920	130421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	-700	5	-2.70	396586650	15633	60.59	25950	25950	25000	33650	18150	25900	25368.56	2.98	-1654	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2232	-3.17	0.59	12	0.18	-7948.00	42699.00	34550	20221124	-27.06	21200	20221013	18.87	34500	-26.96	20230308	21500	17.21	20230707	34550	-27.06	20221124	21200	18.87	20221013	1.45	N	042420	500	46 억	263771	N	N	1	N	N
46	20230920	120419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	-400	5	-1.54	296953650	11698	45.34	25950	25950	25000	33650	18150	25900	25384.99	2.98	-636	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2259	-3.21	0.60	12	0.13	-7948.00	42699.00	34550	20221124	-26.19	21200	20221013	20.28	34500	-26.09	20230308	21500	18.60	20230707	34550	-26.19	20221124	21200	20.28	20221013	1.45	N	042420	500	46 억	263771	N	N	1	N	N
47	20230920	110423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25650	-250	5	-0.97	199340200	7862	30.47	25950	25950	25000	33650	18150	25900	25354.90	2.98	137	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2272	-3.23	0.60	12	0.09	-7948.00	42699.00	34550	20221124	-25.76	21200	20221013	20.99	34500	-25.65	20230308	21500	19.30	20230707	34550	-25.76	20221124	21200	20.99	20221013	1.45	N	042420	500	46 억	263771	N	N	1	N	N
48	20230920	100415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	-400	5	-1.54	145346550	5755	22.30	25950	25950	25000	33650	18150	25900	25255.70	2.98	371	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2259	-3.21	0.60	12	0.06	-7948.00	42699.00	34550	20221124	-26.19	21200	20221013	20.28	34500	-26.09	20230308	21500	18.60	20230707	34550	-26.19	20221124	21200	20.28	20221013	1.45	N	042420	500	46 억	263771	N	N	1	N	N
49	20230920	090420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25600	-300	5	-1.16	39023550	1543	5.98	25950	25950	25150	33650	18150	25900	25290.70	2.98	291	26600	26250	25700	25350	24800	26425	25525	47	7750	500	18130	50	1	8856866	2267	-3.22	0.60	12	0.02	-7948.00	42699.00	34550	20221124	-25.90	21200	20221013	20.75	34500	-25.80	20230308	21500	19.07	20230707	34550	-25.90	20221124	21200	20.75	20221013	1.45	N	042420	500	46 억	263771	N	N	1	N	N
50	20230919	160418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	650	2	2.57	659635550	25771	70.98	25250	26050	25150	32800	17700	25250	25595.70	3.00	-797	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2294	-3.26	0.61	12	0.29	-7948.00	42699.00	34550	20221124	-25.04	21200	20221013	22.17	34500	-24.93	20230308	21500	20.47	20230707	34550	-25.04	20221124	21200	22.17	20221013	1.48	N	042420	500	46 억	265766	N	N	1	N	N
51	20230919	150418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	450	2	1.78	639870100	25006	68.88	25250	26050	25150	32800	17700	25250	25588.68	3.00	-974	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2276	-3.23	0.60	12	0.28	-7948.00	42699.00	34550	20221124	-25.62	21200	20221013	21.23	34500	-25.51	20230308	21500	19.53	20230707	34550	-25.62	20221124	21200	21.23	20221013	1.48	N	042420	500	46 억	265766	N	N	31	N	N
52	20230919	140417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25350	100	2	0.40	559162550	21842	60.16	25250	26050	25150	32800	17700	25250	25600.35	3.00	-956	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2245	-3.19	0.59	12	0.25	-7948.00	42699.00	34550	20221124	-26.63	21200	20221013	19.58	34500	-26.52	20230308	21500	17.91	20230707	34550	-26.63	20221124	21200	19.58	20221013	1.48	N	042420	500	46 억	265766	N	N	31	N	N
53	20230919	130411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25450	200	2	0.79	497302850	19399	53.43	25250	26050	25150	32800	17700	25250	25635.51	3.00	-860	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2254	-3.20	0.60	12	0.22	-7948.00	42699.00	34550	20221124	-26.34	21200	20221013	20.05	34500	-26.23	20230308	21500	18.37	20230707	34550	-26.34	20221124	21200	20.05	20221013	1.48	N	042420	500	46 억	265766	N	N	31	N	N
54	20230919	120424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	650	2	2.57	434109800	16935	46.65	25250	26050	25150	32800	17700	25250	25633.91	3.00	-357	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2294	-3.26	0.61	12	0.19	-7948.00	42699.00	34550	20221124	-25.04	21200	20221013	22.17	34500	-24.93	20230308	21500	20.47	20230707	34550	-25.04	20221124	21200	22.17	20221013	1.48	N	042420	500	46 억	265766	N	N	31	N	N
55	20230919	110423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	750	2	2.97	367600000	14366	39.57	25250	26000	25150	32800	17700	25250	25588.22	3.00	467	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2303	-3.27	0.61	12	0.16	-7948.00	42699.00	34550	20221124	-24.75	21200	20221013	22.64	34500	-24.64	20230308	21500	20.93	20230707	34550	-24.75	20221124	21200	22.64	20221013	1.48	N	042420	500	46 억	265766	N	N	31	N	N
56	20230919	100419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25550	300	2	1.19	98983950	3890	10.71	25250	25600	25150	32800	17700	25250	25445.80	3.00	-1113	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2263	-3.21	0.60	12	0.04	-7948.00	42699.00	34550	20221124	-26.05	21200	20221013	20.52	34500	-25.94	20230308	21500	18.84	20230707	34550	-26.05	20221124	21200	20.52	20221013	1.48	N	042420	500	46 억	265766	N	N	31	N	N
57	20230919	090418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	250	2	0.99	21499250	846	2.33	25250	25550	25250	32800	17700	25250	25413.02	3.00	-359	28016	26632	25816	24432	23616	26225	24025	47	7550	500	17670	50	1	8856866	2259	-3.21	0.60	12	0.01	-7948.00	42699.00	34550	20221124	-26.19	21200	20221013	20.28	34500	-26.09	20230308	21500	18.60	20230707	34550	-26.19	20221124	21200	20.28	20221013	1.48	N	042420	500	46 억	265766	N	N	31	N	N
58	20230918	160420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25250	-1050	5	-3.99	909494500	35508	116.47	26350	27200	25000	34150	18450	26300	25613.82	3.02	-2404	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2236	-3.18	0.59	12	0.40	-7948.00	42699.00	34550	20221124	-26.92	21200	20221013	19.10	34500	-26.81	20230308	21500	17.44	20230707	34550	-26.92	20221124	21200	19.10	20221013	1.46	N	042420	500	46 억	267676	N	N	31	N	N
59	20230918	150416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	-1100	5	-4.18	866744500	33815	110.91	26350	27200	25000	34150	18450	26300	25631.93	3.02	-2196	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2232	-3.17	0.59	12	0.38	-7948.00	42699.00	34550	20221124	-27.06	21200	20221013	18.87	34500	-26.96	20230308	21500	17.21	20230707	34550	-27.06	20221124	21200	18.87	20221013	1.46	N	042420	500	46 억	267676	N	N	9	N	N
60	20230918	140428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25650	-650	5	-2.47	630260450	24455	80.21	26350	27200	25200	34150	18450	26300	25772.23	3.02	-3333	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2272	-3.23	0.60	12	0.28	-7948.00	42699.00	34550	20221124	-25.76	21200	20221013	20.99	34500	-25.65	20230308	21500	19.30	20230707	34550	-25.76	20221124	21200	20.99	20221013	1.46	N	042420	500	46 억	267676	N	N	9	N	N
61	20230918	130418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	-300	5	-1.14	532995200	20667	67.79	26350	27200	25200	34150	18450	26300	25789.65	3.02	-3007	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2303	-3.27	0.61	12	0.23	-7948.00	42699.00	34550	20221124	-24.75	21200	20221013	22.64	34500	-24.64	20230308	21500	20.93	20230707	34550	-24.75	20221124	21200	22.64	20221013	1.46	N	042420	500	46 억	267676	N	N	9	N	N
62	20230918	120419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	-600	5	-2.28	482563800	18718	61.39	26350	27200	25200	34150	18450	26300	25780.71	3.02	-2862	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2276	-3.23	0.60	12	0.21	-7948.00	42699.00	34550	20221124	-25.62	21200	20221013	21.23	34500	-25.51	20230308	21500	19.53	20230707	34550	-25.62	20221124	21200	21.23	20221013	1.46	N	042420	500	46 억	267676	N	N	9	N	N
63	20230918	110420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	-900	5	-3.42	410289800	15903	52.16	26350	27200	25200	34150	18450	26300	25799.49	3.02	-2948	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2250	-3.20	0.59	12	0.18	-7948.00	42699.00	34550	20221124	-26.48	21200	20221013	19.81	34500	-26.38	20230308	21500	18.14	20230707	34550	-26.48	20221124	21200	19.81	20221013	1.46	N	042420	500	46 억	267676	N	N	9	N	N
64	20230918	100415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25450	-850	5	-3.23	285888450	11004	36.09	26350	27200	25200	34150	18450	26300	25980.38	3.02	-869	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2254	-3.20	0.60	12	0.12	-7948.00	42699.00	34550	20221124	-26.34	21200	20221013	20.05	34500	-26.23	20230308	21500	18.37	20230707	34550	-26.34	20221124	21200	20.05	20221013	1.46	N	042420	500	46 억	267676	N	N	9	N	N
65	20230918	090411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	450	2	1.71	55784450	2081	6.83	26350	27200	26350	34150	18450	26300	26806.80	3.02	-448	27200	26750	26000	25550	24800	26975	25775	47	7850	500	18410	50	1	8856866	2369	-3.37	0.63	12	0.02	-7948.00	42699.00	34550	20221124	-22.58	21200	20221013	26.18	34500	-22.46	20230308	21500	24.42	20230707	34550	-22.58	20221124	21200	26.18	20221013	1.46	N	042420	500	46 억	267676	N	N	9	N	N
66	20230915	160416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	1100	2	4.37	794963650	30389	45.88	25300	26450	25250	32750	17650	25200	26163.12	2.93	8288	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2329	-3.31	0.62	12	0.34	-7948.00	42699.00	34550	20221124	-23.88	21200	20221013	24.06	34500	-23.77	20230308	21500	22.33	20230707	34550	-23.88	20221124	21200	24.06	20221013	1.49	N	042420	500	46 억	259387	N	N	9	N	N
67	20230915	150417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	1100	2	4.37	710284100	27173	41.03	25300	26450	25250	32750	17650	25200	26143.60	2.93	7662	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2329	-3.31	0.62	12	0.31	-7948.00	42699.00	34550	20221124	-23.88	21200	20221013	24.06	34500	-23.77	20230308	21500	22.33	20230707	34550	-23.88	20221124	21200	24.06	20221013	1.49	N	042420	500	46 억	259387	N	N	4	N	N
68	20230915	140415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	1100	2	4.37	637067150	24395	36.83	25300	26450	25250	32750	17650	25200	26119.30	2.93	7358	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2329	-3.31	0.62	12	0.28	-7948.00	42699.00	34550	20221124	-23.88	21200	20221013	24.06	34500	-23.77	20230308	21500	22.33	20230707	34550	-23.88	20221124	21200	24.06	20221013	1.49	N	042420	500	46 억	259387	N	N	4	N	N
69	20230915	130413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26350	1150	2	4.56	597488700	22892	34.56	25300	26450	25250	32750	17650	25200	26105.19	2.93	7585	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2334	-3.32	0.62	12	0.26	-7948.00	42699.00	34550	20221124	-23.73	21200	20221013	24.29	34500	-23.62	20230308	21500	22.56	20230707	34550	-23.73	20221124	21200	24.29	20221013	1.49	N	042420	500	46 억	259387	N	N	4	N	N
70	20230915	120419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	1250	2	4.96	557705000	21383	32.28	25300	26450	25250	32750	17650	25200	26086.80	2.93	7011	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2343	-3.33	0.62	12	0.24	-7948.00	42699.00	34550	20221124	-23.44	21200	20221013	24.76	34500	-23.33	20230308	21500	23.02	20230707	34550	-23.44	20221124	21200	24.76	20221013	1.49	N	042420	500	46 억	259387	N	N	4	N	N
71	20230915	110419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26350	1150	2	4.56	469037400	18023	27.21	25300	26400	25250	32750	17650	25200	26030.04	2.93	4747	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2334	-3.32	0.62	12	0.20	-7948.00	42699.00	34550	20221124	-23.73	21200	20221013	24.29	34500	-23.62	20230308	21500	22.56	20230707	34550	-23.73	20221124	21200	24.29	20221013	1.49	N	042420	500	46 억	259387	N	N	4	N	N
72	20230915	100420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	800	2	3.17	151026700	5847	8.83	25300	26200	25250	32750	17650	25200	25843.31	2.93	-1312	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2303	-3.27	0.61	12	0.07	-7948.00	42699.00	34550	20221124	-24.75	21200	20221013	22.64	34500	-24.64	20230308	21500	20.93	20230707	34550	-24.75	20221124	21200	22.64	20221013	1.49	N	042420	500	46 억	259387	N	N	4	N	N
73	20230915	090412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25450	250	2	0.99	6037750	239	0.36	25300	25550	25250	32750	17650	25200	25328.88	2.93	-18	27666	26432	25466	24232	23266	25950	23750	47	7550	500	17640	50	1	8856866	2254	-3.20	0.60	12	0.00	-7948.00	42699.00	34550	20221124	-26.34	21200	20221013	20.05	34500	-26.23	20230308	21500	18.37	20230707	34550	-26.34	20221124	21200	20.05	20221013	1.49	N	042420	500	46 억	259387	N	N	4	N	N
74	20230914	160418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	-2050	5	-7.52	1677973100	66101	145.59	26700	26700	24500	35400	19100	27250	25382.16	3.14	-18182	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2232	-3.17	0.59	12	0.75	-7948.00	42699.00	34550	20221124	-27.06	21200	20221013	18.87	34500	-26.96	20230308	21500	17.21	20230707	34550	-27.06	20221124	21200	18.87	20221013	1.51	N	042420	500	46 억	277747	N	N	4	N	N
75	20230914	150409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25450	-1800	5	-6.61	1616378450	63657	140.20	26700	26700	24500	35400	19100	27250	25389.08	3.14	-18207	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2254	-3.20	0.60	12	0.72	-7948.00	42699.00	34550	20221124	-26.34	21200	20221013	20.05	34500	-26.23	20230308	21500	18.37	20230707	34550	-26.34	20221124	21200	20.05	20221013	1.51	N	042420	500	46 억	277747	N	N	6	N	N
76	20230914	140408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25300	-1950	5	-7.16	1496308450	58907	129.74	26700	26700	24500	35400	19100	27250	25398.06	3.14	-17031	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2241	-3.18	0.59	12	0.67	-7948.00	42699.00	34550	20221124	-26.77	21200	20221013	19.34	34500	-26.67	20230308	21500	17.67	20230707	34550	-26.77	20221124	21200	19.34	20221013	1.51	N	042420	500	46 억	277747	N	N	6	N	N
77	20230914	130406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	-1850	5	-6.79	1424410350	56072	123.50	26700	26700	24500	35400	19100	27250	25399.94	3.14	-16534	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2250	-3.20	0.59	12	0.63	-7948.00	42699.00	34550	20221124	-26.48	21200	20221013	19.81	34500	-26.38	20230308	21500	18.14	20230707	34550	-26.48	20221124	21200	19.81	20221013	1.51	N	042420	500	46 억	277747	N	N	6	N	N
78	20230914	120416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	-1850	5	-6.79	1324912550	52157	114.88	26700	26700	24500	35400	19100	27250	25398.84	3.14	-16339	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2250	-3.20	0.59	12	0.59	-7948.00	42699.00	34550	20221124	-26.48	21200	20221013	19.81	34500	-26.38	20230308	21500	18.14	20230707	34550	-26.48	20221124	21200	19.81	20221013	1.51	N	042420	500	46 억	277747	N	N	6	N	N
79	20230914	110411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25350	-1900	5	-6.97	1221664700	48083	105.90	26700	26700	24500	35400	19100	27250	25403.57	3.14	-15498	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2245	-3.19	0.59	12	0.54	-7948.00	42699.00	34550	20221124	-26.63	21200	20221013	19.58	34500	-26.52	20230308	21500	17.91	20230707	34550	-26.63	20221124	21200	19.58	20221013	1.51	N	042420	500	46 억	277747	N	N	6	N	N
80	20230914	100405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24850	-2400	5	-8.81	898259000	35060	77.22	26700	26700	24700	35400	19100	27250	25615.96	3.14	-11517	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2201	-3.13	0.58	12	0.40	-7948.00	42699.00	34550	20221124	-28.08	21200	20221013	17.22	34500	-27.97	20230308	21500	15.58	20230707	34550	-28.08	20221124	21200	17.22	20221013	1.51	N	042420	500	46 억	277747	N	N	6	N	N
81	20230914	090413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25600	-1650	5	-6.06	227234800	8697	19.16	26700	26700	25000	35400	19100	27250	26114.90	3.14	-758	28216	27732	27216	26732	26216	27975	26975	47	8150	500	19070	50	1	8856866	2267	-3.22	0.60	12	0.10	-7948.00	42699.00	34550	20221124	-25.90	21200	20221013	20.75	34500	-25.80	20230308	21500	19.07	20230707	34550	-25.90	20221124	21200	20.75	20221013	1.51	N	042420	500	46 억	277747	N	N	6	N	N
82	20230913	160414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	450	2	1.68	1233598450	45160	256.82	26850	27700	26700	34800	18800	26800	27316.19	3.14	-840	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2413	-3.43	0.64	12	0.51	-7948.00	42699.00	34550	20221124	-21.13	21200	20221013	28.54	34500	-21.01	20230308	21500	26.74	20230707	34550	-21.13	20221124	21200	28.54	20221013	1.52	N	042420	500	46 억	278410	N	N	6	N	N
83	20230913	150409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	600	2	2.24	1141407300	41794	237.68	26850	27700	26700	34800	18800	26800	27310.31	3.14	-1153	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2427	-3.45	0.64	12	0.47	-7948.00	42699.00	34550	20221124	-20.69	21200	20221013	29.25	34500	-20.58	20230308	21500	27.44	20230707	34550	-20.69	20221124	21200	29.25	20221013	1.52	N	042420	500	46 억	278410	N	N	52	N	N
84	20230913	140413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	650	2	2.43	933695050	34227	194.65	26850	27700	26700	34800	18800	26800	27279.49	3.14	-1129	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2431	-3.45	0.64	12	0.39	-7948.00	42699.00	34550	20221124	-20.55	21200	20221013	29.48	34500	-20.43	20230308	21500	27.67	20230707	34550	-20.55	20221124	21200	29.48	20221013	1.52	N	042420	500	46 억	278410	N	N	52	N	N
85	20230913	130403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	500	2	1.87	880521000	32286	183.61	26850	27700	26700	34800	18800	26800	27272.53	3.14	-889	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2418	-3.43	0.64	12	0.36	-7948.00	42699.00	34550	20221124	-20.98	21200	20221013	28.77	34500	-20.87	20230308	21500	26.98	20230707	34550	-20.98	20221124	21200	28.77	20221013	1.52	N	042420	500	46 억	278410	N	N	52	N	N
86	20230913	120415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	500	2	1.87	817669850	29988	170.54	26850	27700	26700	34800	18800	26800	27266.57	3.14	-707	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2418	-3.43	0.64	12	0.34	-7948.00	42699.00	34550	20221124	-20.98	21200	20221013	28.77	34500	-20.87	20230308	21500	26.98	20230707	34550	-20.98	20221124	21200	28.77	20221013	1.52	N	042420	500	46 억	278410	N	N	52	N	N
87	20230913	110410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	50	2	0.19	736838600	27013	153.62	26850	27700	26700	34800	18800	26800	27277.19	3.14	-1321	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2378	-3.38	0.63	12	0.30	-7948.00	42699.00	34550	20221124	-22.29	21200	20221013	26.65	34500	-22.17	20230308	21500	24.88	20230707	34550	-22.29	20221124	21200	26.65	20221013	1.52	N	042420	500	46 억	278410	N	N	52	N	N
88	20230913	100406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	500	2	1.87	599918250	21962	124.90	26850	27700	26700	34800	18800	26800	27316.19	3.14	835	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2418	-3.43	0.64	12	0.25	-7948.00	42699.00	34550	20221124	-20.98	21200	20221013	28.77	34500	-20.87	20230308	21500	26.98	20230707	34550	-20.98	20221124	21200	28.77	20221013	1.52	N	042420	500	46 억	278410	N	N	52	N	N
89	20230913	090403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	350	2	1.31	95006450	3519	20.01	26850	27150	26700	34800	18800	26800	26998.14	3.14	1246	27266	27032	26816	26582	26366	26925	26475	47	8000	500	18760	50	1	8856866	2405	-3.42	0.64	12	0.04	-7948.00	42699.00	34550	20221124	-21.42	21200	20221013	28.07	34500	-21.30	20230308	21500	26.28	20230707	34550	-21.42	20221124	21200	28.07	20221013	1.52	N	042420	500	46 억	278410	N	N	52	N	N
90	20230912	160401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-50	5	-0.19	472617200	17583	104.19	26850	27050	26600	34900	18800	26850	26879.21	3.16	-1742	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2374	-3.37	0.63	12	0.20	-7948.00	42699.00	34550	20221124	-22.43	21200	20221013	26.42	34500	-22.32	20230308	21500	24.65	20230707	34550	-22.43	20221124	21200	26.42	20221013	1.55	N	042420	500	46 억	280152	N	N	52	N	N
91	20230912	150408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26700	-150	5	-0.56	462568350	17207	101.96	26850	27050	26600	34900	18800	26850	26882.57	3.16	-1536	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2365	-3.36	0.63	12	0.19	-7948.00	42699.00	34550	20221124	-22.72	21200	20221013	25.94	34500	-22.61	20230308	21500	24.19	20230707	34550	-22.72	20221124	21200	25.94	20221013	1.55	N	042420	500	46 억	280152	N	N	15	N	N
92	20230912	140408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-50	5	-0.19	402906650	14976	88.74	26850	27050	26600	34900	18800	26850	26903.49	3.16	-1330	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2374	-3.37	0.63	12	0.17	-7948.00	42699.00	34550	20221124	-22.43	21200	20221013	26.42	34500	-22.32	20230308	21500	24.65	20230707	34550	-22.43	20221124	21200	26.42	20221013	1.55	N	042420	500	46 억	280152	N	N	15	N	N
93	20230912	130405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	100	2	0.37	331089400	12309	72.94	26850	27050	26600	34900	18800	26850	26898.16	3.16	-937	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2387	-3.39	0.63	12	0.14	-7948.00	42699.00	34550	20221124	-22.00	21200	20221013	27.12	34500	-21.88	20230308	21500	25.35	20230707	34550	-22.00	20221124	21200	27.12	20221013	1.55	N	042420	500	46 억	280152	N	N	15	N	N
94	20230912	120359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	150	2	0.56	271846650	10114	59.93	26850	27050	26600	34900	18800	26850	26878.25	3.16	-648	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2391	-3.40	0.63	12	0.11	-7948.00	42699.00	34550	20221124	-21.85	21200	20221013	27.36	34500	-21.74	20230308	21500	25.58	20230707	34550	-21.85	20221124	21200	27.36	20221013	1.55	N	042420	500	46 억	280152	N	N	15	N	N
95	20230912	110404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	150	2	0.56	208930150	7783	46.12	26850	27050	26600	34900	18800	26850	26844.42	3.16	-645	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2391	-3.40	0.63	12	0.09	-7948.00	42699.00	34550	20221124	-21.85	21200	20221013	27.36	34500	-21.74	20230308	21500	25.58	20230707	34550	-21.85	20221124	21200	27.36	20221013	1.55	N	042420	500	46 억	280152	N	N	15	N	N
96	20230912	100402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	0	3	0.00	132734050	4957	29.37	26850	27050	26600	34900	18800	26850	26777.09	3.16	-443	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2378	-3.38	0.63	12	0.06	-7948.00	42699.00	34550	20221124	-22.29	21200	20221013	26.65	34500	-22.17	20230308	21500	24.88	20230707	34550	-22.29	20221124	21200	26.65	20221013	1.55	N	042420	500	46 억	280152	N	N	15	N	N
97	20230912	090407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	100	2	0.37	1718500	64	0.38	26850	26950	26850	34900	18800	26850	26851.56	3.16	-43	27316	27082	26816	26582	26316	27200	26700	47	8050	500	18790	50	1	8856866	2387	-3.39	0.63	12	0.00	-7948.00	42699.00	34550	20221124	-22.00	21200	20221013	27.12	34500	-21.88	20230308	21500	25.35	20230707	34550	-22.00	20221124	21200	27.12	20221013	1.55	N	042420	500	46 억	280152	N	N	15	N	N
98	20230911	160400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	-100	5	-0.37	432606000	16079	74.29	26800	27050	26550	35000	18900	26950	26905.03	3.19	-2455	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2378	-3.38	0.63	12	0.18	-7948.00	42699.00	34550	20221124	-22.29	21200	20221013	26.65	34500	-22.17	20230308	21500	24.88	20230707	34550	-22.29	20221124	21200	26.65	20221013	1.58	N	042420	500	46 억	282214	N	N	15	N	N
99	20230911	150406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-50	5	-0.19	413916050	15384	71.08	26800	27050	26550	35000	18900	26950	26905.62	3.19	-2418	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2382	-3.38	0.63	12	0.17	-7948.00	42699.00	34550	20221124	-22.14	21200	20221013	26.89	34500	-22.03	20230308	21500	25.12	20230707	34550	-22.14	20221124	21200	26.89	20221013	1.58	N	042420	500	46 억	282214	N	N	1	N	N
100	20230911	140412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-50	5	-0.19	326745250	12147	56.12	26800	27050	26550	35000	18900	26950	26899.25	3.19	-1782	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2382	-3.38	0.63	12	0.14	-7948.00	42699.00	34550	20221124	-22.14	21200	20221013	26.89	34500	-22.03	20230308	21500	25.12	20230707	34550	-22.14	20221124	21200	26.89	20221013	1.58	N	042420	500	46 억	282214	N	N	1	N	N
101	20230911	130357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	-100	5	-0.37	269954250	10043	46.40	26800	27050	26550	35000	18900	26950	26879.84	3.19	-1595	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2378	-3.38	0.63	12	0.11	-7948.00	42699.00	34550	20221124	-22.29	21200	20221013	26.65	34500	-22.17	20230308	21500	24.88	20230707	34550	-22.29	20221124	21200	26.65	20221013	1.58	N	042420	500	46 억	282214	N	N	1	N	N
102	20230911	120402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	50	2	0.19	171809750	6398	29.56	26800	27050	26550	35000	18900	26950	26853.67	3.19	-1186	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2391	-3.40	0.63	12	0.07	-7948.00	42699.00	34550	20221124	-21.85	21200	20221013	27.36	34500	-21.74	20230308	21500	25.58	20230707	34550	-21.85	20221124	21200	27.36	20221013	1.58	N	042420	500	46 억	282214	N	N	1	N	N
103	20230911	110354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-50	5	-0.19	126356300	4712	21.77	26800	27050	26550	35000	18900	26950	26815.85	3.19	-845	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2382	-3.38	0.63	12	0.05	-7948.00	42699.00	34550	20221124	-22.14	21200	20221013	26.89	34500	-22.03	20230308	21500	25.12	20230707	34550	-22.14	20221124	21200	26.89	20221013	1.58	N	042420	500	46 억	282214	N	N	1	N	N
104	20230911	100356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-50	5	-0.19	85553500	3198	14.78	26800	26950	26550	35000	18900	26950	26752.19	3.19	-555	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2382	-3.38	0.63	12	0.04	-7948.00	42699.00	34550	20221124	-22.14	21200	20221013	26.89	34500	-22.03	20230308	21500	25.12	20230707	34550	-22.14	20221124	21200	26.89	20221013	1.58	N	042420	500	46 억	282214	N	N	1	N	N
105	20230911	090356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-150	5	-0.56	15207850	568	2.62	26800	26800	26650	35000	18900	26950	26774.38	3.19	59	27650	27300	26650	26300	25650	27475	26475	47	8050	500	18860	50	1	8856866	2374	-3.37	0.63	12	0.01	-7948.00	42699.00	34550	20221124	-22.43	21200	20221013	26.42	34500	-22.32	20230308	21500	24.65	20230707	34550	-22.43	20221124	21200	26.42	20221013	1.58	N	042420	500	46 억	282214	N	N	1	N	N
106	20230908	160402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	750	2	2.86	556176550	20853	122.25	26000	27000	26000	34050	18350	26200	26671.07	3.14	3276	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2387	-3.39	0.63	12	0.24	-7948.00	42699.00	34550	20221124	-22.00	21200	20221013	27.12	34500	-21.88	20230308	21500	25.35	20230707	34550	-22.00	20221124	21200	27.12	20221013	1.64	N	042420	500	46 억	278441	N	N	1	N	N
107	20230908	150403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	750	2	2.86	541197700	20296	118.99	26000	27000	26000	34050	18350	26200	26665.24	3.14	3228	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2387	-3.39	0.63	12	0.23	-7948.00	42699.00	34550	20221124	-22.00	21200	20221013	27.12	34500	-21.88	20230308	21500	25.35	20230707	34550	-22.00	20221124	21200	27.12	20221013	1.64	N	042420	500	46 억	278441	N	N	24	N	N
108	20230908	140403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	650	2	2.48	393689900	14812	86.84	26000	26950	26000	34050	18350	26200	26579.12	3.14	2078	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2378	-3.38	0.63	12	0.17	-7948.00	42699.00	34550	20221124	-22.29	21200	20221013	26.65	34500	-22.17	20230308	21500	24.88	20230707	34550	-22.29	20221124	21200	26.65	20221013	1.64	N	042420	500	46 억	278441	N	N	24	N	N
109	20230908	130404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	450	2	1.72	294282600	11108	65.12	26000	26800	26000	34050	18350	26200	26492.85	3.14	1343	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2360	-3.35	0.62	12	0.13	-7948.00	42699.00	34550	20221124	-22.87	21200	20221013	25.71	34500	-22.75	20230308	21500	23.95	20230707	34550	-22.87	20221124	21200	25.71	20221013	1.64	N	042420	500	46 억	278441	N	N	24	N	N
110	20230908	120410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	250	2	0.95	186582650	7069	41.44	26000	26600	26000	34050	18350	26200	26394.49	3.14	-513	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2343	-3.33	0.62	12	0.08	-7948.00	42699.00	34550	20221124	-23.44	21200	20221013	24.76	34500	-23.33	20230308	21500	23.02	20230707	34550	-23.44	20221124	21200	24.76	20221013	1.64	N	042420	500	46 억	278441	N	N	24	N	N
111	20230908	110405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26350	150	2	0.57	110318350	4196	24.60	26000	26500	26000	34050	18350	26200	26291.31	3.14	-402	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2334	-3.32	0.62	12	0.05	-7948.00	42699.00	34550	20221124	-23.73	21200	20221013	24.29	34500	-23.62	20230308	21500	22.56	20230707	34550	-23.73	20221124	21200	24.29	20221013	1.64	N	042420	500	46 억	278441	N	N	24	N	N
112	20230908	100401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	0	3	0.00	48661650	1861	10.91	26000	26350	26000	34050	18350	26200	26148.12	3.14	-338	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2320	-3.30	0.61	12	0.02	-7948.00	42699.00	34550	20221124	-24.17	21200	20221013	23.58	34500	-24.06	20230308	21500	21.86	20230707	34550	-24.17	20221124	21200	23.58	20221013	1.64	N	042420	500	46 억	278441	N	N	24	N	N
113	20230908	090408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	-200	5	-0.76	5416650	208	1.22	26000	26350	26000	34050	18350	26200	26041.59	3.14	3	26733	26466	26083	25816	25433	26600	25950	47	7850	500	18340	50	1	8856866	2303	-3.27	0.61	12	0.00	-7948.00	42699.00	34550	20221124	-24.75	21200	20221013	22.64	34500	-24.64	20230308	21500	20.93	20230707	34550	-24.75	20221124	21200	22.64	20221013	1.64	N	042420	500	46 억	278441	N	N	24	N	N
114	20230907	160400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	100	2	0.38	442424300	17016	87.75	26100	26350	25700	33900	18300	26100	26000.49	3.16	-1787	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2320	-3.30	0.61	12	0.19	-7948.00	42699.00	34550	20221124	-24.17	21200	20221013	23.58	34500	-24.06	20230308	21500	21.86	20230707	34550	-24.17	20221124	21200	23.58	20221013	1.66	N	042420	500	46 억	280042	N	N	24	N	N
115	20230907	150401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	0	3	0.00	421501900	16216	83.63	26100	26350	25700	33900	18300	26100	25992.96	3.16	-1886	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2312	-3.28	0.61	12	0.18	-7948.00	42699.00	34550	20221124	-24.46	21200	20221013	23.11	34500	-24.35	20230308	21500	21.40	20230707	34550	-24.46	20221124	21200	23.11	20221013	1.66	N	042420	500	46 억	280042	N	N	10	N	N
116	20230907	140359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-150	5	-0.57	343601900	13228	68.22	26100	26350	25700	33900	18300	26100	25975.35	3.16	-2040	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2298	-3.26	0.61	12	0.15	-7948.00	42699.00	34550	20221124	-24.89	21200	20221013	22.41	34500	-24.78	20230308	21500	20.70	20230707	34550	-24.89	20221124	21200	22.41	20221013	1.66	N	042420	500	46 억	280042	N	N	10	N	N
117	20230907	130400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26150	50	2	0.19	286446300	11034	56.90	26100	26350	25700	33900	18300	26100	25960.33	3.16	-1744	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2316	-3.29	0.61	12	0.12	-7948.00	42699.00	34550	20221124	-24.31	21200	20221013	23.35	34500	-24.20	20230308	21500	21.63	20230707	34550	-24.31	20221124	21200	23.35	20221013	1.66	N	042420	500	46 억	280042	N	N	10	N	N
118	20230907	120406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26150	50	2	0.19	230374850	8884	45.82	26100	26350	25700	33900	18300	26100	25931.43	3.16	-1705	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2316	-3.29	0.61	12	0.10	-7948.00	42699.00	34550	20221124	-24.31	21200	20221013	23.35	34500	-24.20	20230308	21500	21.63	20230707	34550	-24.31	20221124	21200	23.35	20221013	1.66	N	042420	500	46 억	280042	N	N	10	N	N
119	20230907	110404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-150	5	-0.57	175619150	6786	35.00	26100	26350	25700	33900	18300	26100	25879.63	3.16	-1569	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2298	-3.26	0.61	12	0.08	-7948.00	42699.00	34550	20221124	-24.89	21200	20221013	22.41	34500	-24.78	20230308	21500	20.70	20230707	34550	-24.89	20221124	21200	22.41	20221013	1.66	N	042420	500	46 억	280042	N	N	10	N	N
120	20230907	100400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	-200	5	-0.77	77267950	2984	15.39	26100	26350	25700	33900	18300	26100	25894.09	3.16	-662	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2294	-3.26	0.61	12	0.03	-7948.00	42699.00	34550	20221124	-25.04	21200	20221013	22.17	34500	-24.93	20230308	21500	20.47	20230707	34550	-25.04	20221124	21200	22.17	20221013	1.66	N	042420	500	46 억	280042	N	N	10	N	N
121	20230907	090405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	-200	5	-0.77	129800	5	0.03	26100	26100	25800	33900	18300	26100	25960.00	3.16	-2	26566	26332	26066	25832	25566	26450	25950	47	7800	500	18270	50	1	8856866	2294	-3.26	0.61	12	0.00	-7948.00	42699.00	34550	20221124	-25.04	21200	20221013	22.17	34500	-24.93	20230308	21500	20.47	20230707	34550	-25.04	20221124	21200	22.17	20221013	1.66	N	042420	500	46 억	280042	N	N	10	N	N
122	20230906	160401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	250	2	0.97	504905000	19381	184.23	25850	26300	25800	33600	18100	25850	26051.55	3.16	-283	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2312	-3.28	0.61	12	0.22	-7948.00	42699.00	34550	20221124	-24.46	21200	20221013	23.11	34500	-24.35	20230308	21500	21.40	20230707	34550	-24.46	20221124	21200	23.11	20221013	1.68	N	042420	500	46 억	280096	N	N	10	N	N
123	20230906	150400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25850	0	3	0.00	481272400	18471	175.58	25850	26300	25800	33600	18100	25850	26055.57	3.16	-370	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2289	-3.25	0.61	12	0.21	-7948.00	42699.00	34550	20221124	-25.18	21200	20221013	21.93	34500	-25.07	20230308	21500	20.23	20230707	34550	-25.18	20221124	21200	21.93	20221013	1.68	N	042420	500	46 억	280096	N	N	0	N	N
124	20230906	140401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25850	0	3	0.00	394498500	15133	143.85	25850	26300	25800	33600	18100	25850	26068.76	3.16	-905	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2289	-3.25	0.61	12	0.17	-7948.00	42699.00	34550	20221124	-25.18	21200	20221013	21.93	34500	-25.07	20230308	21500	20.23	20230707	34550	-25.18	20221124	21200	21.93	20221013	1.68	N	042420	500	46 억	280096	N	N	0	N	N
125	20230906	130359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	100	2	0.39	337206400	12923	122.84	25850	26300	25800	33600	18100	25850	26093.51	3.16	-516	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2298	-3.26	0.61	12	0.15	-7948.00	42699.00	34550	20221124	-24.89	21200	20221013	22.41	34500	-24.78	20230308	21500	20.70	20230707	34550	-24.89	20221124	21200	22.41	20221013	1.68	N	042420	500	46 억	280096	N	N	0	N	N
126	20230906	120403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	350	2	1.35	273978400	10499	99.80	25850	26300	25800	33600	18100	25850	26095.67	3.16	-30	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2320	-3.30	0.61	12	0.12	-7948.00	42699.00	34550	20221124	-24.17	21200	20221013	23.58	34500	-24.06	20230308	21500	21.86	20230707	34550	-24.17	20221124	21200	23.58	20221013	1.68	N	042420	500	46 억	280096	N	N	0	N	N
127	20230906	110403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	100	2	0.39	198308550	7592	72.17	25850	26300	25800	33600	18100	25850	26120.73	3.16	-237	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2298	-3.26	0.61	12	0.09	-7948.00	42699.00	34550	20221124	-24.89	21200	20221013	22.41	34500	-24.78	20230308	21500	20.70	20230707	34550	-24.89	20221124	21200	22.41	20221013	1.68	N	042420	500	46 억	280096	N	N	0	N	N
128	20230906	100353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	350	2	1.35	110801150	4243	40.33	25850	26300	25800	33600	18100	25850	26113.87	3.16	383	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2320	-3.30	0.61	12	0.05	-7948.00	42699.00	34550	20221124	-24.17	21200	20221013	23.58	34500	-24.06	20230308	21500	21.86	20230707	34550	-24.17	20221124	21200	23.58	20221013	1.68	N	042420	500	46 억	280096	N	N	0	N	N
129	20230906	090356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	150	2	0.58	14542200	562	5.34	25850	26000	25800	33600	18100	25850	25875.80	3.16	-389	26783	26316	25983	25516	25183	26150	25350	47	7750	500	18090	50	1	8856866	2303	-3.27	0.61	12	0.01	-7948.00	42699.00	34550	20221124	-24.75	21200	20221013	22.64	34500	-24.64	20230308	21500	20.93	20230707	34550	-24.75	20221124	21200	22.64	20221013	1.68	N	042420	500	46 억	280096	N	N	0	N	N
130	20230905	160355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25850	-200	5	-0.77	271547400	10518	55.77	25900	26450	25650	33850	18250	26050	25816.88	3.21	-4664	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2289	-3.25	0.61	12	0.12	-7948.00	42699.00	34950	20220902	-26.04	21200	20221013	21.93	34500	-25.07	20230308	21500	20.23	20230707	34550	-25.18	20221124	21200	21.93	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
131	20230905	150406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25750	-300	5	-1.15	239396450	9271	49.16	25900	26450	25650	33850	18250	26050	25822.07	3.21	-4495	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2281	-3.24	0.60	12	0.10	-7948.00	42699.00	34950	20220902	-26.32	21200	20221013	21.46	34500	-25.36	20230308	21500	19.77	20230707	34550	-25.47	20221124	21200	21.46	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
132	20230905	140402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25800	-250	5	-0.96	212931400	8244	43.71	25900	26450	25650	33850	18250	26050	25828.65	3.21	-4109	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2285	-3.25	0.60	12	0.09	-7948.00	42699.00	34950	20220902	-26.18	21200	20221013	21.70	34500	-25.22	20230308	21500	20.00	20230707	34550	-25.33	20221124	21200	21.70	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
133	20230905	130347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25750	-300	5	-1.15	194668700	7535	39.95	25900	26450	25650	33850	18250	26050	25835.26	3.21	-3753	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2281	-3.24	0.60	12	0.09	-7948.00	42699.00	34950	20220902	-26.32	21200	20221013	21.46	34500	-25.36	20230308	21500	19.77	20230707	34550	-25.47	20221124	21200	21.46	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
134	20230905	120355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	-350	5	-1.34	164498000	6364	33.75	25900	26450	25650	33850	18250	26050	25848.21	3.21	-3063	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2276	-3.23	0.60	12	0.07	-7948.00	42699.00	34950	20220902	-26.47	21200	20221013	21.23	34500	-25.51	20230308	21500	19.53	20230707	34550	-25.62	20221124	21200	21.23	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
135	20230905	110358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25800	-250	5	-0.96	107694550	4156	22.04	25900	26450	25750	33850	18250	26050	25913.03	3.21	-949	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2285	-3.25	0.60	12	0.05	-7948.00	42699.00	34950	20220902	-26.18	21200	20221013	21.70	34500	-25.22	20230308	21500	20.00	20230707	34550	-25.33	20221124	21200	21.70	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
136	20230905	100353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-100	5	-0.38	76168900	2935	15.56	25900	26450	25750	33850	18250	26050	25951.93	3.21	-408	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2298	-3.26	0.61	12	0.03	-7948.00	42699.00	34950	20220902	-25.75	21200	20221013	22.41	34500	-24.78	20230308	21500	20.70	20230707	34550	-24.89	20221124	21200	22.41	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
137	20230905	090349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	0	3	0.00	34652900	1335	7.08	25900	26450	25900	33850	18250	26050	25957.23	3.21	467	27883	26966	26483	25566	25083	26725	25325	47	7800	500	18230	50	1	8856866	2307	-3.28	0.61	12	0.02	-7948.00	42699.00	34950	20220902	-25.46	21200	20221013	22.88	34500	-24.49	20230308	21500	21.16	20230707	34550	-24.60	20221124	21200	22.88	20221013	1.75	N	042420	500	46 억	284544	N	N	0	N	N
138	20230904	160352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-950	5	-3.52	499708500	18794	63.98	26800	27400	26000	35100	18900	27000	26588.13	3.22	-1010	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2307	-3.28	0.61	12	0.21	-7948.00	42699.00	36800	20220901	-29.21	21200	20221013	22.88	34500	-24.49	20230308	21500	21.16	20230707	34550	-24.60	20221124	21200	22.88	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
139	20230904	150345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26250	-750	5	-2.78	486418200	18284	62.25	26800	27400	26000	35100	18900	27000	26602.73	3.22	-944	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2325	-3.30	0.61	12	0.21	-7948.00	42699.00	36800	20220901	-28.67	21200	20221013	23.82	34500	-23.91	20230308	21500	22.09	20230707	34550	-24.02	20221124	21200	23.82	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
140	20230904	140343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-950	5	-3.52	457481700	17176	58.48	26800	27400	26000	35100	18900	27000	26634.19	3.22	-666	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2307	-3.28	0.61	12	0.19	-7948.00	42699.00	36800	20220901	-29.21	21200	20221013	22.88	34500	-24.49	20230308	21500	21.16	20230707	34550	-24.60	20221124	21200	22.88	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
141	20230904	130350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26250	-750	5	-2.78	429761550	16115	54.86	26800	27400	26000	35100	18900	27000	26667.70	3.22	-440	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2325	-3.30	0.61	12	0.18	-7948.00	42699.00	36800	20220901	-28.67	21200	20221013	23.82	34500	-23.91	20230308	21500	22.09	20230707	34550	-24.02	20221124	21200	23.82	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
142	20230904	120343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	-550	5	-2.04	334584500	12464	42.43	26800	27400	26200	35100	18900	27000	26843.63	3.22	-304	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2343	-3.33	0.62	12	0.14	-7948.00	42699.00	36800	20220901	-28.12	21200	20221013	24.76	34500	-23.33	20230308	21500	23.02	20230707	34550	-23.44	20221124	21200	24.76	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
143	20230904	110339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-700	5	-2.59	303275500	11272	38.38	26800	27400	26300	35100	18900	27000	26904.91	3.22	-242	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2329	-3.31	0.62	12	0.13	-7948.00	42699.00	36800	20220901	-28.53	21200	20221013	24.06	34500	-23.77	20230308	21500	22.33	20230707	34550	-23.88	20221124	21200	24.06	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
144	20230904	100339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	-350	5	-1.30	228441400	8460	28.80	26800	27400	26650	35100	18900	27000	27002.54	3.22	-103	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2360	-3.35	0.62	12	0.10	-7948.00	42699.00	36800	20220901	-27.58	21200	20221013	25.71	34500	-22.75	20230308	21500	23.95	20230707	34550	-22.87	20221124	21200	25.71	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
145	20230904	090347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	-50	5	-0.19	21936850	816	2.78	26800	27200	26750	35100	18900	27000	26878.17	3.22	-258	27533	27266	26933	26666	26333	27400	26800	47	8100	500	18900	50	1	8856866	2387	-3.39	0.63	12	0.01	-7948.00	42699.00	36800	20220901	-26.77	21200	20221013	27.12	34500	-21.88	20230308	21500	25.35	20230707	34550	-22.00	20221124	21200	27.12	20221013	1.81	N	042420	500	46 억	284905	N	N	0	N	N
146	20230901	160342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	250	2	0.93	791303300	29319	94.92	26650	27200	26600	34750	18750	26750	26989.43	3.21	212	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2391	-3.40	0.63	12	0.33	-7948.00	42699.00	36800	20220901	-26.63	21200	20221013	27.36	34500	-21.74	20230308	21500	25.58	20230707	36800	-26.63	20220901	21200	27.36	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N
147	20230901	150348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	150	2	0.56	762798650	28260	91.49	26650	27200	26600	34750	18750	26750	26992.17	3.21	291	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2382	-3.38	0.63	12	0.32	-7948.00	42699.00	36800	20220901	-26.90	21200	20221013	26.89	34500	-22.03	20230308	21500	25.12	20230707	36800	-26.90	20220901	21200	26.89	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N
148	20230901	140346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	300	2	1.12	449406000	16640	53.87	26650	27200	26600	34750	18750	26750	27007.57	3.21	731	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2396	-3.40	0.63	12	0.19	-7948.00	42699.00	36800	20220901	-26.49	21200	20221013	27.59	34500	-21.59	20230308	21500	25.81	20230707	36800	-26.49	20220901	21200	27.59	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N
149	20230901	130339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	300	2	1.12	404281850	14973	48.48	26650	27200	26600	34750	18750	26750	27000.72	3.21	547	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2396	-3.40	0.63	12	0.17	-7948.00	42699.00	36800	20220901	-26.49	21200	20221013	27.59	34500	-21.59	20230308	21500	25.81	20230707	36800	-26.49	20220901	21200	27.59	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N
150	20230901	120342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	300	2	1.12	383756000	14215	46.02	26650	27200	26600	34750	18750	26750	26996.55	3.21	555	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2396	-3.40	0.63	12	0.16	-7948.00	42699.00	36800	20220901	-26.49	21200	20221013	27.59	34500	-21.59	20230308	21500	25.81	20230707	36800	-26.49	20220901	21200	27.59	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N
151	20230901	110342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	250	2	0.93	315901200	11710	37.91	26650	27200	26600	34750	18750	26750	26977.05	3.21	675	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2391	-3.40	0.63	12	0.13	-7948.00	42699.00	36800	20220901	-26.63	21200	20221013	27.36	34500	-21.74	20230308	21500	25.58	20230707	36800	-26.63	20220901	21200	27.36	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N
152	20230901	100340	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	300	2	1.12	183332650	6810	22.05	26650	27050	26600	34750	18750	26750	26921.09	3.21	819	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2396	-3.40	0.63	12	0.08	-7948.00	42699.00	36800	20220901	-26.49	21200	20221013	27.59	34500	-21.59	20230308	21500	25.81	20230707	36800	-26.49	20220901	21200	27.59	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N
153	20230901	090336	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	-150	5	-0.56	6982700	262	0.85	26650	26700	26600	34750	18750	26750	26651.53	3.21	-57	27316	27032	26616	26332	25916	27175	26475	47	8000	500	18720	50	1	8856866	2356	-3.35	0.62	12	0.00	-7948.00	42699.00	36800	20220901	-27.72	21200	20221013	25.47	34500	-22.90	20230308	21500	23.72	20230707	36800	-27.72	20220901	21200	25.47	20221013	1.80	N	042420	500	46 억	284693	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History